INRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.73	28.73	28.28	28.28	28.28	-1.98%	3,431
Feb 20, 2025	28.80	28.85	28.78	28.85	28.85	-0.52%	697
Feb 19, 2025	28.89	29.01	28.88	29.00	29.00	0.12%	2,348
Feb 18, 2025	28.94	28.98	28.86	28.97	28.97	0.09%	687
Feb 14, 2025	28.95	28.95	28.92	28.94	28.94	0.26%	12,851
Feb 13, 2025	28.57	28.88	28.57	28.87	28.87	1.27%	14,005
Feb 12, 2025	28.40	28.54	28.36	28.50	28.50	-0.31%	123,482
Feb 11, 2025	28.61	28.61	28.53	28.59	28.59	-0.03%	4,797
Feb 10, 2025	28.63	28.63	28.58	28.60	28.60	0.71%	1,046
Feb 7, 2025	28.54	28.54	28.40	28.40	28.40	-0.84%	199
Feb 6, 2025	28.58	28.67	28.58	28.64	28.64	0.32%	6,765
Feb 5, 2025	28.50	28.56	28.31	28.55	28.55	0.24%	5,637
Feb 4, 2025	28.47	28.49	28.43	28.48	28.48	0.86%	2,262
Feb 3, 2025	28.05	28.28	27.91	28.24	28.24	-0.84%	5,678
Jan 31, 2025	28.84	28.84	28.48	28.48	28.48	-0.53%	1,407
Jan 30, 2025	28.68	28.70	28.47	28.63	28.63	0.19%	13,394
Jan 29, 2025	28.63	28.63	28.50	28.58	28.58	-0.30%	634
Jan 28, 2025	28.60	28.66	28.60	28.66	28.66	1.06%	446
Jan 27, 2025	28.32	28.38	28.25	28.36	28.36	-1.54%	1,015
Jan 24, 2025	28.87	28.88	28.80	28.81	28.81	-0.20%	1,791
Jan 23, 2025	28.78	28.88	28.78	28.86	28.86	0.33%	4,104
Jan 22, 2025	28.81	28.88	28.77	28.77	28.77	0.60%	11,713
Jan 21, 2025	28.59	28.60	28.59	28.60	28.60	0.59%	642
Jan 17, 2025	28.38	28.49	28.33	28.43	28.43	1.11%	1,611
Jan 16, 2025	28.19	28.21	28.12	28.12	28.12	-0.26%	1,054
Jan 15, 2025	28.12	28.23	28.12	28.19	28.19	2.20%	1,549
Jan 14, 2025	27.57	27.65	27.49	27.58	27.58	0.05%	3,223
Jan 13, 2025	27.30	27.57	27.30	27.57	27.57	0.15%	9,545
Jan 10, 2025	27.56	27.60	27.51	27.53	27.53	-1.53%	20,898
Jan 8, 2025	27.88	27.96	27.88	27.96	27.96	0.07%	6,078
Jan 7, 2025	28.29	28.29	27.94	27.94	27.94	-1.27%	491
Jan 6, 2025	28.37	28.37	28.25	28.30	28.30	0.74%	772
Jan 3, 2025	28.09	28.09	28.09	28.09	28.09	1.30%	211
Jan 2, 2025	27.87	27.91	27.73	27.73	27.73	-0.17%	5,654
Dec 31, 2024	27.85	27.87	27.75	27.78	27.78	-0.58%	732
Dec 30, 2024	27.79	28.07	27.79	27.94	27.94	-1.03%	9,228
Dec 27, 2024	28.15	28.23	28.13	28.23	28.23	-1.06%	3,114
Dec 26, 2024	28.47	28.55	28.47	28.53	28.53	0.15%	19,590
Dec 24, 2024	28.49	28.49	28.49	28.49	28.49	0.92%	158
Dec 23, 2024	28.22	28.23	28.22	28.23	28.23	0.89%	408
Dec 20, 2024	27.57	28.06	27.57	27.98	27.98	1.13%	3,967
Dec 19, 2024	27.92	27.92	27.65	27.67	27.67	-0.29%	1,720
Dec 18, 2024	28.61	28.61	27.75	27.75	27.75	-2.98%	849
Dec 17, 2024	28.56	28.60	28.56	28.60	28.60	-0.94%	576
Dec 16, 2024	28.85	28.87	28.85	28.87	28.80	0.58%	4,687
Dec 13, 2024	28.67	28.71	28.64	28.70	28.64	-0.06%	1,423
Dec 12, 2024	28.85	28.85	28.72	28.72	28.65	-0.63%	1,975
Dec 11, 2024	28.82	28.93	28.82	28.90	28.84	1.14%	9,227
Dec 10, 2024	28.75	28.76	28.58	28.58	28.51	-0.29%	13,523
Dec 9, 2024	28.87	28.87	28.65	28.66	28.59	-0.86%	14,386
Dec 6, 2024	28.91	28.91	28.91	28.91	28.84	0.36%	1,329
Dec 5, 2024	28.93	28.93	28.81	28.81	28.74	-0.30%	8,198
Dec 4, 2024	28.84	28.91	28.84	28.89	28.83	0.55%	1,185
Dec 3, 2024	28.73	28.74	28.68	28.74	28.67	0.08%	837
Dec 2, 2024	28.72	28.72	28.69	28.71	28.65	0.08%	1,115
Nov 29, 2024	28.74	28.74	28.69	28.69	28.62	0.46%	1,214
Nov 27, 2024	28.55	28.59	28.55	28.56	28.49	-0.45%	1,439
Nov 26, 2024	28.59	28.70	28.59	28.69	28.62	0.56%	469
Nov 25, 2024	28.61	28.62	28.53	28.53	28.46	0.49%	2,496
Nov 22, 2024	28.35	28.39	28.35	28.39	28.32	0.44%	3,919
Nov 21, 2024	28.10	28.32	28.00	28.27	28.20	0.52%	893
Nov 20, 2024	27.96	28.12	27.95	28.12	28.06	0.07%	2,007
Nov 19, 2024	27.98	28.12	27.98	28.10	28.04	0.36%	1,708
Nov 18, 2024	27.93	28.00	27.93	28.00	27.94	0.49%	874
Nov 15, 2024	27.90	27.90	27.86	27.86	27.80	-1.17%	1,236
Nov 14, 2024	28.19	28.19	28.19	28.19	28.13	-0.63%	33
Nov 13, 2024	28.48	28.48	28.37	28.37	28.31	-0.10%	2,614
Nov 12, 2024	28.52	28.52	28.30	28.40	28.34	-0.38%	1,854
Nov 11, 2024	28.47	28.57	28.47	28.51	28.44	0.29%	1,209
Nov 8, 2024	28.40	28.45	28.40	28.43	28.36	0.40%	4,199
Nov 7, 2024	28.23	28.31	28.22	28.31	28.25	0.51%	643
Nov 6, 2024	28.00	28.17	27.87	28.17	28.11	3.34%	8,700
Nov 5, 2024	27.18	27.26	27.18	27.26	27.20	1.39%	1,070
Nov 4, 2024	26.89	26.89	26.89	26.89	26.83	-0.34%	167
Nov 1, 2024	27.08	27.17	26.95	26.98	26.92	0.16%	10,639
Oct 31, 2024	27.09	27.09	26.91	26.94	26.88	-1.73%	16,965
Oct 30, 2024	27.56	27.56	27.41	27.41	27.35	-0.13%	8,573
Oct 29, 2024	27.42	27.49	27.42	27.45	27.38	0.15%	2,048
Oct 28, 2024	27.44	27.46	27.41	27.41	27.34	0.31%	2,722
Oct 25, 2024	27.32	27.32	27.32	27.32	27.26	0.02%	102
Oct 24, 2024	27.34	27.35	27.27	27.32	27.25	0.58%	2,697
Oct 23, 2024	27.38	27.38	27.02	27.16	27.10	-1.14%	1,647
Oct 22, 2024	27.40	27.48	27.40	27.47	27.41	-0.25%	1,834
Oct 21, 2024	27.46	27.54	27.41	27.54	27.48	-0.22%	2,441
Oct 18, 2024	27.60	27.60	27.57	27.60	27.54	0.40%	960
Oct 17, 2024	27.53	27.59	27.48	27.49	27.43	0.09%	2,109
Oct 16, 2024	27.37	27.48	27.34	27.47	27.40	0.42%	3,530
Oct 15, 2024	27.44	27.47	27.33	27.35	27.29	-0.78%	2,690
Oct 14, 2024	27.53	27.57	27.53	27.57	27.50	0.98%	752
Oct 11, 2024	27.29	27.30	27.29	27.30	27.24	0.62%	335
Oct 10, 2024	27.13	27.13	27.10	27.13	27.07	-0.15%	972
Oct 9, 2024	27.09	27.17	27.09	27.17	27.11	0.63%	1,506
Oct 8, 2024	26.81	27.00	26.81	27.00	26.94	1.01%	4,038
Oct 7, 2024	26.85	26.92	26.68	26.73	26.67	-0.85%	7,059
Oct 4, 2024	26.85	26.98	26.77	26.96	26.90	0.79%	3,304
Oct 3, 2024	26.71	26.75	26.70	26.75	26.69	-0.09%	3,304
Oct 2, 2024	26.70	26.80	26.70	26.77	26.71	0.15%	9,964
Oct 1, 2024	26.76	26.87	26.66	26.73	26.67	-1.07%	6,608
Sep 30, 2024	26.85	27.03	26.82	27.02	26.96	0.42%	8,820
Sep 27, 2024	26.99	26.99	26.90	26.91	26.84	-0.08%	613